RVRC Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	58.25	59.85	58.00	59.25	59.25	1.98%	110,002
Jul 2, 2026	57.20	58.85	57.00	58.10	58.10	1.57%	131,594
Jul 1, 2026	56.70	57.40	55.95	57.20	57.20	1.42%	201,393
Jun 30, 2026	56.65	57.55	56.40	56.40	56.40	-0.35%	340,964
Jun 29, 2026	56.90	57.45	56.40	56.60	56.60	-0.44%	127,907
Jun 26, 2026	57.65	57.65	56.20	56.85	56.85	0.71%	108,167
Jun 25, 2026	57.05	57.85	55.85	56.45	56.45	-0.62%	476,245
Jun 24, 2026	57.85	57.90	56.15	56.80	56.80	-1.56%	224,075
Jun 23, 2026	57.30	58.30	56.90	57.70	57.70	0.52%	329,790
Jun 22, 2026	57.70	57.90	56.50	57.40	57.40	-0.78%	453,732
Jun 18, 2026	58.95	59.15	57.05	57.85	57.85	-1.62%	225,028
Jun 17, 2026	61.55	61.55	58.70	58.80	58.80	-3.21%	88,809
Jun 16, 2026	61.25	61.55	60.50	60.75	60.75	-0.65%	92,724
Jun 15, 2026	61.70	62.20	61.15	61.15	61.15	-0.41%	185,470
Jun 12, 2026	60.50	61.95	60.50	61.40	61.40	1.24%	96,864
Jun 11, 2026	60.20	61.15	59.80	60.65	60.65	-	114,035
Jun 10, 2026	59.90	61.10	59.25	60.65	60.65	1.17%	72,127
Jun 9, 2026	61.05	61.60	59.85	59.95	59.95	-1.80%	150,733
Jun 8, 2026	60.15	61.25	59.25	61.05	61.05	0.66%	134,044
Jun 5, 2026	60.70	61.80	60.50	60.65	60.65	-0.08%	127,641
Jun 4, 2026	60.00	61.15	59.55	60.70	60.70	1.42%	124,688
Jun 3, 2026	59.00	60.25	58.60	59.85	59.85	1.27%	494,110
Jun 2, 2026	58.75	59.60	58.60	59.10	59.10	0.77%	148,378
Jun 1, 2026	59.85	60.50	58.40	58.65	58.65	-	183,624
May 29, 2026	58.60	59.20	58.00	58.65	58.65	1.03%	373,785
May 28, 2026	59.55	59.55	57.75	58.05	58.05	-2.03%	107,693
May 27, 2026	60.25	61.25	59.25	59.25	59.25	-1.41%	265,926
May 26, 2026	60.50	61.45	59.20	60.10	60.10	0.50%	318,203
May 25, 2026	59.90	60.55	59.70	59.80	59.80	-0.17%	142,460
May 22, 2026	58.00	60.15	58.00	59.90	59.90	4.26%	343,882
May 21, 2026	57.00	57.50	56.55	57.45	57.45	1.06%	189,125
May 20, 2026	55.90	57.40	55.65	56.85	56.85	1.52%	317,611
May 19, 2026	56.30	56.65	55.75	56.00	56.00	0.27%	220,948
May 18, 2026	55.65	56.05	54.75	55.85	55.85	-0.36%	359,549
May 15, 2026	55.50	56.05	55.30	56.05	56.05	1.63%	302,517
May 13, 2026	55.55	56.00	55.00	55.15	55.15	0.27%	214,373
May 12, 2026	56.00	56.20	55.00	55.00	55.00	-2.31%	252,037
May 11, 2026	55.60	56.65	55.25	56.30	56.30	1.26%	424,481
May 8, 2026	55.60	56.25	55.50	55.60	55.60	-	319,295
May 7, 2026	55.55	56.70	55.40	55.60	55.60	0.09%	281,304
May 6, 2026	54.80	56.75	54.80	55.55	55.55	1.28%	341,343
May 5, 2026	54.25	55.65	54.05	54.85	54.85	1.01%	326,658
May 4, 2026	55.55	56.00	54.30	54.30	54.30	-2.16%	353,296
Apr 30, 2026	55.30	56.25	55.30	55.50	55.50	-0.89%	304,453
Apr 29, 2026	57.70	57.70	55.20	56.00	56.00	-2.61%	759,735
Apr 28, 2026	56.10	60.18	55.15	57.50	57.50	-14.50%	2,763,185
Apr 27, 2026	66.95	68.60	66.80	67.25	67.25	0.07%	373,218
Apr 24, 2026	66.65	67.50	66.00	67.20	67.20	0.83%	138,778
Apr 23, 2026	67.65	68.35	66.45	66.65	66.65	-1.62%	156,711
Apr 22, 2026	68.95	68.95	67.70	67.75	67.75	-1.31%	103,612